NSE:SERVOTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	70.15	71.19	69.51	70.76	70.76	0.67%	379,256
Sep 24, 2026	71.00	71.19	70.20	70.29	70.29	-1.93%	329,681
Sep 23, 2026	70.65	71.90	70.50	71.67	71.67	1.46%	406,657
Sep 22, 2026	71.45	72.70	70.11	70.64	70.64	-1.62%	551,402
Sep 21, 2026	72.80	73.00	71.67	71.80	71.80	-1.37%	416,214
Sep 18, 2026	72.27	73.66	71.91	72.80	72.80	0.76%	396,912
Sep 17, 2026	72.43	74.20	72.00	72.27	72.25	-1.32%	328,484
Sep 16, 2026	72.68	75.80	71.00	73.24	73.22	0.52%	897,042
Sep 15, 2026	76.91	76.91	72.31	72.86	72.84	-5.72%	844,722
Sep 11, 2026	77.62	77.62	76.26	77.28	77.26	-0.44%	356,343
Sep 10, 2026	77.84	79.29	77.06	77.62	77.60	-0.28%	221,576
Sep 9, 2026	79.90	79.90	77.12	77.84	77.82	-1.54%	367,678
Sep 8, 2026	79.03	79.90	77.85	79.06	79.04	0.04%	228,870
Sep 7, 2026	78.20	80.48	78.20	79.03	79.01	-0.74%	312,588
Sep 4, 2026	80.70	82.26	78.88	79.62	79.60	-0.79%	492,370
Sep 3, 2026	79.65	81.29	79.50	80.25	80.23	0.98%	295,395
Sep 2, 2026	78.58	79.90	77.05	79.47	79.45	1.13%	308,764
Sep 1, 2026	79.90	79.99	77.98	78.58	78.56	-1.52%	307,505
Aug 31, 2026	80.97	80.97	79.58	79.79	79.77	-1.46%	248,549
Aug 28, 2026	81.15	81.69	80.48	80.97	80.95	-0.18%	210,914
Aug 27, 2026	81.65	82.50	80.81	81.12	81.10	-0.39%	238,961
Aug 26, 2026	82.46	82.46	81.25	81.44	81.42	-0.11%	199,794
Aug 25, 2026	82.26	82.86	81.11	81.53	81.51	-0.89%	199,323
Aug 24, 2026	82.75	83.95	81.50	82.26	82.24	-0.23%	377,642
Aug 21, 2026	82.56	83.24	82.11	82.45	82.43	-0.13%	212,803
Aug 20, 2026	81.00	82.90	81.00	82.56	82.54	1.75%	294,919
Aug 19, 2026	82.00	82.24	80.49	81.14	81.12	-1.28%	304,883
Aug 18, 2026	82.55	84.90	81.96	82.19	82.17	-0.44%	538,948
Aug 17, 2026	82.25	82.99	81.72	82.55	82.53	-0.28%	297,502
Aug 14, 2026	82.18	83.88	82.18	82.78	82.76	0.12%	260,314
Aug 13, 2026	84.80	84.80	82.00	82.68	82.66	-0.67%	312,116
Aug 12, 2026	83.13	84.28	82.47	83.24	83.22	-0.16%	375,768
Aug 11, 2026	85.12	85.51	83.02	83.37	83.35	-2.06%	400,757
Aug 10, 2026	84.32	85.59	83.38	85.12	85.10	0.59%	436,653
Aug 7, 2026	85.15	86.19	84.00	84.62	84.60	-0.62%	377,215
Aug 6, 2026	86.50	86.56	84.50	85.15	85.13	-1.30%	512,296
Aug 5, 2026	87.98	87.98	86.01	86.27	86.25	-1.42%	455,578
Aug 4, 2026	86.15	87.87	85.30	87.51	87.49	2.05%	580,872
Aug 3, 2026	87.10	87.96	84.81	85.75	85.73	-0.15%	853,663
Jul 31, 2026	81.40	86.80	80.25	85.88	85.86	4.95%	2,140,318
Jul 30, 2026	92.48	92.51	81.00	81.83	81.81	-11.30%	3,817,006
Jul 29, 2026	93.10	94.40	92.00	92.25	92.22	-0.86%	475,362
Jul 28, 2026	95.60	95.60	92.85	93.05	93.02	-2.67%	531,491
Jul 27, 2026	97.64	97.64	95.31	95.60	95.57	-0.04%	402,420
Jul 24, 2026	95.80	96.78	93.01	95.64	95.61	-1.72%	882,979
Jul 23, 2026	100.27	100.88	96.67	97.31	97.28	-2.62%	930,474
Jul 22, 2026	100.70	105.11	99.50	99.93	99.90	-0.55%	4,003,512
Jul 21, 2026	100.00	102.05	98.62	100.48	100.45	0.54%	802,656
Jul 20, 2026	100.77	100.90	97.68	99.94	99.91	0.14%	689,731
Jul 17, 2026	100.00	102.50	97.68	99.80	99.77	2.95%	2,800,913